Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.29 | 21.65 | 20.10 | 20.40 | 0 | +0.06(+0.29%) |
Apr 29, 2013 | 20.54 | 20.70 | 20.18 | 20.34 | 207,313 | -0.11(-0.54%) |
Apr 26, 2013 | 20.34 | 20.77 | 20.24 | 20.45 | 150,112 | +0.11(+0.54%) |
Apr 25, 2013 | 20.20 | 20.81 | 20.13 | 20.34 | 257,219 | +0.21(+1.04%) |
Apr 24, 2013 | 20.07 | 20.25 | 19.95 | 20.13 | 84,031 | +0.04(+0.20%) |
Apr 23, 2013 | 19.87 | 20.35 | 19.80 | 20.09 | 115,813 | +0.35(+1.77%) |
Apr 22, 2013 | 19.77 | 19.99 | 19.56 | 19.74 | 90,448 | -0.01(-0.05%) |
Apr 19, 2013 | 19.60 | 19.98 | 19.43 | 19.75 | 123,148 | +0.18(+0.92%) |
Apr 18, 2013 | 19.95 | 20.03 | 19.44 | 19.57 | 292,465 | -0.29(-1.46%) |
Apr 17, 2013 | 20.08 | 20.08 | 19.50 | 19.86 | 366,367 | -0.32(-1.59%) |
Apr 16, 2013 | 19.66 | 20.26 | 19.34 | 20.18 | 280,412 | +0.70(+3.59%) |
Apr 15, 2013 | 19.74 | 19.78 | 19.21 | 19.48 | 187,801 | -0.50(-2.50%) |
Apr 12, 2013 | 20.01 | 20.04 | 19.40 | 19.98 | 86,142 | -0.09(-0.45%) |
Apr 11, 2013 | 20.46 | 20.46 | 20.04 | 20.07 | 151,568 | -0.35(-1.71%) |
Apr 10, 2013 | 19.91 | 20.58 | 19.87 | 20.42 | 254,046 | +0.58(+2.92%) |
Apr 09, 2013 | 19.73 | 19.97 | 19.63 | 19.84 | 122,295 | +0.15(+0.76%) |
Apr 08, 2013 | 19.82 | 19.96 | 19.50 | 19.69 | 135,902 | -0.30(-1.50%) |
Apr 05, 2013 | 19.62 | 20.06 | 19.43 | 19.99 | 98,458 | +0.03(+0.15%) |
Apr 04, 2013 | 19.95 | 19.98 | 19.63 | 19.96 | 125,661 | +0.00(+0.00%) |
Apr 03, 2013 | 20.42 | 20.42 | 19.93 | 19.96 | 151,740 | -0.38(-1.87%) |
Apr 02, 2013 | 20.38 | 20.46 | 20.20 | 20.34 | 123,179 | -0.03(-0.15%) |
Apr 01, 2013 | 20.66 | 20.93 | 20.19 | 20.37 | 175,514 | -0.34(-1.64%) |
Mar 28, 2013 | 20.44 | 20.93 | 20.29 | 20.71 | 302,515 | +0.31(+1.52%) |
Mar 27, 2013 | 20.22 | 20.42 | 19.97 | 20.40 | 171,123 | +0.12(+0.59%) |
Mar 26, 2013 | 20.13 | 20.31 | 19.96 | 20.28 | 221,673 | +0.23(+1.15%) |
Mar 25, 2013 | 20.05 | 20.06 | 19.93 | 20.05 | 283,074 | +0.01(+0.05%) |
Mar 22, 2013 | 20.07 | 20.13 | 19.95 | 20.04 | 380,905 | +0.01(+0.05%) |
Mar 21, 2013 | 19.77 | 20.08 | 19.73 | 20.03 | 197,752 | +0.15(+0.75%) |
Mar 20, 2013 | 19.54 | 19.92 | 19.31 | 19.88 | 229,867 | +0.49(+2.53%) |
Mar 19, 2013 | 19.47 | 19.50 | 19.27 | 19.39 | 430,040 | +0.00(+0.00%) |
Mar 18, 2013 | 19.29 | 19.51 | 19.24 | 19.39 | 249,142 | -0.11(-0.56%) |
Mar 15, 2013 | 19.87 | 19.87 | 19.46 | 19.50 | 256,598 | -0.32(-1.61%) |
Mar 14, 2013 | 19.79 | 19.88 | 19.54 | 19.82 | 250,542 | +0.04(+0.20%) |
Mar 13, 2013 | 20.01 | 20.01 | 19.57 | 19.78 | 330,270 | -0.16(-0.80%) |
Mar 12, 2013 | 20.19 | 20.29 | 19.90 | 19.94 | 932,653 | -1.06(-5.05%) |
Mar 11, 2013 | 20.78 | 21.41 | 20.77 | 21.00 | 273,095 | +0.23(+1.11%) |
Mar 08, 2013 | 20.89 | 20.92 | 20.63 | 20.77 | 427,289 | +0.07(+0.34%) |
Mar 07, 2013 | 21.13 | 21.15 | 20.67 | 20.70 | 205,615 | -0.49(-2.31%) |
Mar 06, 2013 | 21.17 | 21.34 | 21.08 | 21.19 | 191,315 | +0.11(+0.52%) |
Mar 05, 2013 | 21.08 | 21.22 | 20.91 | 21.08 | 333,389 | +0.13(+0.62%) |
Mar 04, 2013 | 21.19 | 21.49 | 20.85 | 20.95 | 401,011 | -0.35(-1.64%) |
Mar 01, 2013 | 21.47 | 21.66 | 21.18 | 21.30 | 226,597 | -0.36(-1.66%) |
Feb 28, 2013 | 21.69 | 21.83 | 21.56 | 21.66 | 249,455 | +0.17(+0.79%) |
Feb 27, 2013 | 21.43 | 21.75 | 21.40 | 21.49 | 222,694 | +0.10(+0.47%) |
Feb 26, 2013 | 21.68 | 21.76 | 21.08 | 21.39 | 253,162 | -0.29(-1.34%) |
Feb 22, 2013 | 20.91 | 21.70 | 20.86 | 21.68 | 341,935 | +0.85(+4.08%) |
Feb 21, 2013 | 21.18 | 21.19 | 20.07 | 20.83 | 670,872 | -0.34(-1.61%) |
Feb 20, 2013 | 22.51 | 22.57 | 21.01 | 21.17 | 865,414 | -1.31(-5.83%) |
Feb 19, 2013 | 23.71 | 23.90 | 22.39 | 22.48 | 547,522 | -1.13(-4.79%) |
Feb 15, 2013 | 24.11 | 24.54 | 23.48 | 23.61 | 141,439 | -0.35(-1.46%) |
Feb 14, 2013 | 23.87 | 24.33 | 23.86 | 23.96 | 249,557 | +0.11(+0.46%) |
Feb 13, 2013 | 23.87 | 23.99 | 23.71 | 23.85 | 115,339 | +0.04(+0.17%) |
Feb 12, 2013 | 23.33 | 23.98 | 23.29 | 23.81 | 165,600 | +0.44(+1.88%) |
Feb 11, 2013 | 23.50 | 23.53 | 22.00 | 23.37 | 112,803 | -0.10(-0.43%) |
Feb 08, 2013 | 23.40 | 23.60 | 23.35 | 23.47 | 99,176 | +0.11(+0.47%) |
Feb 07, 2013 | 23.53 | 23.53 | 22.92 | 23.36 | 160,984 | -0.11(-0.47%) |
Feb 06, 2013 | 23.32 | 23.54 | 23.13 | 23.47 | 91,193 | +0.25(+1.08%) |
Feb 04, 2013 | 23.49 | 23.56 | 22.73 | 23.22 | 368,012 | -0.43(-1.82%) |